SHE:002373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	10.81	10.96	10.43	10.44	10.44	-5.09%	36,683,450
Nov 20, 2025	11.34	11.43	11.00	11.00	11.00	-3.00%	30,896,570
Nov 19, 2025	11.49	11.51	11.21	11.34	11.34	-1.99%	35,411,480
Nov 18, 2025	11.55	11.73	11.46	11.57	11.57	1.40%	63,446,790
Nov 17, 2025	11.14	11.45	11.05	11.41	11.41	1.24%	36,460,560
Nov 14, 2025	11.20	11.49	11.10	11.27	11.27	0.27%	50,545,600
Nov 13, 2025	11.12	11.25	11.06	11.24	11.24	0.72%	22,848,230
Nov 12, 2025	11.20	11.25	10.90	11.16	11.16	-0.80%	26,416,580
Nov 11, 2025	11.40	11.44	11.17	11.25	11.25	-0.97%	34,501,910
Nov 10, 2025	10.88	11.46	10.88	11.36	11.36	6.17%	74,107,080
Nov 7, 2025	10.80	10.82	10.69	10.70	10.70	-1.38%	19,725,000
Nov 6, 2025	10.82	10.90	10.75	10.85	10.85	0.93%	19,285,420
Nov 5, 2025	10.70	10.83	10.64	10.75	10.75	-0.92%	20,467,220
Nov 4, 2025	11.01	11.07	10.78	10.85	10.85	-2.43%	26,773,300
Nov 3, 2025	11.15	11.18	10.85	11.12	11.12	-	28,119,530
Oct 31, 2025	11.15	11.26	11.11	11.12	11.12	-0.18%	28,251,000
Oct 30, 2025	11.43	11.43	11.12	11.14	11.14	-2.54%	33,213,550
Oct 29, 2025	11.33	11.48	11.25	11.43	11.43	0.62%	29,463,340
Oct 28, 2025	11.45	11.49	11.32	11.36	11.36	-0.87%	27,921,360
Oct 27, 2025	11.41	11.49	11.25	11.46	11.46	0.70%	47,365,800
Oct 24, 2025	10.79	11.63	10.72	11.38	11.38	5.47%	68,707,000
Oct 23, 2025	11.37	11.37	10.54	10.79	10.79	-3.32%	62,728,590
Oct 22, 2025	10.90	11.43	10.86	11.16	11.16	1.36%	34,778,820
Oct 21, 2025	10.68	11.02	10.63	11.01	11.01	3.09%	23,664,220
Oct 20, 2025	10.87	10.89	10.57	10.68	10.68	0.38%	18,390,910
Oct 17, 2025	11.14	11.18	10.63	10.64	10.64	-5.00%	30,727,200
Oct 16, 2025	11.30	11.50	11.12	11.20	11.20	-0.80%	25,724,150
Oct 15, 2025	11.17	11.44	10.97	11.29	11.29	1.07%	26,870,330
Oct 14, 2025	11.48	11.64	11.12	11.17	11.17	-2.27%	34,297,430
Oct 13, 2025	11.05	11.48	10.93	11.43	11.43	-1.12%	35,974,180
Oct 10, 2025	11.84	11.84	11.54	11.56	11.56	-3.10%	44,106,680
Oct 9, 2025	11.52	12.18	11.47	11.93	11.93	3.56%	70,819,660
Sep 30, 2025	11.53	11.64	11.45	11.52	11.52	-0.43%	34,313,670
Sep 29, 2025	11.23	11.77	11.22	11.57	11.57	4.99%	66,472,250
Sep 26, 2025	11.28	11.29	11.00	11.02	11.02	-3.08%	31,545,390
Sep 25, 2025	11.26	11.51	11.22	11.37	11.37	1.70%	52,442,450
Sep 24, 2025	11.05	11.33	10.94	11.18	11.18	0.27%	48,267,710
Sep 23, 2025	10.76	11.16	10.25	11.15	11.15	3.62%	71,992,380
Sep 22, 2025	10.52	10.76	10.50	10.76	10.76	2.38%	23,665,330
Sep 19, 2025	10.70	10.77	10.51	10.51	10.51	-1.41%	26,204,760
Sep 18, 2025	10.85	11.11	10.53	10.66	10.66	-1.48%	45,461,560
Sep 17, 2025	10.76	10.85	10.72	10.82	10.82	0.09%	20,848,770
Sep 16, 2025	10.70	10.83	10.61	10.81	10.81	0.84%	23,279,450
Sep 15, 2025	10.83	10.98	10.70	10.72	10.72	-	25,802,750
Sep 12, 2025	10.81	11.02	10.71	10.72	10.72	-0.56%	32,107,310
Sep 11, 2025	10.54	10.87	10.38	10.78	10.78	2.08%	32,972,080
Sep 10, 2025	10.72	10.77	10.53	10.56	10.56	-2.76%	37,742,950
Sep 9, 2025	10.63	11.02	10.51	10.86	10.86	1.97%	51,233,530
Sep 8, 2025	10.52	10.67	10.50	10.65	10.65	0.76%	24,912,430
Sep 5, 2025	10.42	10.59	10.30	10.57	10.57	1.63%	26,145,590